Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addus Homecare Corp (NQ: ADUS )

92.97 +1.27 (+1.38%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.016 6.016 5.900 5.990 23,566 +0.03(+0.50%)
Apr 28, 2011 5.920 6.130 5.880 5.960 33,825 +0.08(+1.36%)
Apr 27, 2011 5.610 6.030 5.500 5.880 58,056 -0.06(-1.01%)
Apr 26, 2011 6.020 6.050 5.840 5.940 45,038 +0.04(+0.68%)
Apr 25, 2011 6.090 6.110 5.680 5.900 35,240 -0.03(-0.51%)
Apr 21, 2011 6.010 6.215 5.750 5.930 49,745 -0.02(-0.34%)
Apr 20, 2011 5.600 5.950 5.460 5.950 64,864 +0.49(+8.97%)
Apr 19, 2011 5.450 5.650 5.350 5.460 34,594 +0.03(+0.55%)
Apr 18, 2011 5.500 5.500 5.271 5.430 50,348 -0.07(-1.27%)
Apr 15, 2011 5.560 5.600 5.290 5.500 15,787 -0.01(-0.18%)
Apr 14, 2011 5.700 5.730 5.450 5.510 48,619 -0.13(-2.30%)
Apr 13, 2011 5.340 5.680 5.230 5.640 81,019 +0.31(+5.82%)
Apr 12, 2011 5.090 5.350 5.050 5.330 33,734 +0.23(+4.51%)
Apr 11, 2011 5.020 5.120 4.990 5.100 88,197 +0.12(+2.41%)
Apr 08, 2011 5.160 5.210 4.970 4.980 25,375 -0.22(-4.23%)
Apr 07, 2011 5.230 5.270 5.150 5.200 23,765 +0.02(+0.40%)
Apr 06, 2011 5.180 5.250 5.140 5.179 32,928 +0.04(+0.77%)
Apr 05, 2011 5.170 5.200 5.120 5.140 15,965 -0.03(-0.58%)
Apr 04, 2011 5.000 5.250 4.990 5.170 58,554 +0.17(+3.40%)
Apr 01, 2011 5.050 5.060 4.990 5.000 11,150 -0.01(-0.20%)
Mar 31, 2011 5.000 5.100 4.989 5.010 9,146 +0.01(+0.20%)
Mar 30, 2011 4.980 5.040 4.958 5.000 9,425 +0.03(+0.60%)
Mar 29, 2011 5.060 5.060 4.900 4.970 9,196 -0.13(-2.55%)
Mar 28, 2011 4.960 5.100 4.920 5.100 6,618 +0.14(+2.82%)
Mar 25, 2011 5.010 5.050 4.900 4.960 18,917 -0.07(-1.39%)
Mar 24, 2011 5.000 5.030 4.890 5.030 21,849 +0.09(+1.82%)
Mar 23, 2011 4.930 4.950 4.900 4.940 7,200 +0.04(+0.82%)
Mar 22, 2011 5.200 5.200 4.880 4.900 19,778 -0.33(-6.31%)
Mar 21, 2011 5.030 5.230 4.960 5.230 17,076 +0.23(+4.60%)
Mar 18, 2011 4.910 5.080 4.680 5.000 42,011 +0.27(+5.71%)
Mar 17, 2011 4.810 4.880 4.680 4.730 3,970 -0.02(-0.42%)
Mar 16, 2011 4.750 4.770 4.730 4.750 7,155 +0.06(+1.28%)
Mar 15, 2011 4.690 4.800 4.590 4.690 14,400 -0.06(-1.26%)
Mar 14, 2011 4.990 4.990 3.560 4.750 61,072 -0.12(-2.46%)
Mar 11, 2011 4.790 4.920 4.790 4.870 13,502 +0.09(+1.88%)
Mar 10, 2011 5.100 5.100 4.750 4.780 56,574 -0.32(-6.27%)
Mar 09, 2011 5.100 5.200 4.980 5.100 139,133 +0.07(+1.39%)
Mar 08, 2011 5.000 5.050 4.880 5.030 79,862 +0.03(+0.60%)
Mar 07, 2011 5.020 5.300 4.840 5.000 141,603 -0.02(-0.40%)
Mar 04, 2011 4.690 5.110 4.690 5.020 166,370 +0.33(+7.04%)
Mar 03, 2011 4.576 4.700 4.400 4.690 28,738 +0.19(+4.22%)
Mar 02, 2011 4.460 4.579 4.460 4.500 1,900 +0.02(+0.45%)
Mar 01, 2011 4.500 4.570 4.470 4.480 13,287 -0.01(-0.22%)
Feb 28, 2011 4.490 4.508 4.400 4.490 17,390 +0.05(+1.13%)
Feb 25, 2011 4.370 4.500 4.370 4.440 21,133 +0.11(+2.54%)
Feb 24, 2011 4.450 4.450 4.320 4.330 15,266 -0.17(-3.78%)
Feb 23, 2011 4.150 4.500 4.000 4.500 87,914 +0.35(+8.43%)
Feb 22, 2011 4.440 4.454 4.100 4.150 48,677 -0.25(-5.68%)
Feb 18, 2011 4.600 4.600 4.400 4.400 41,477 -0.14(-3.08%)
Feb 17, 2011 4.740 4.750 4.400 4.540 34,409 -0.27(-5.61%)
Feb 16, 2011 4.830 4.830 4.810 4.810 2,423 +0.01(+0.21%)
Feb 15, 2011 4.830 4.860 4.710 4.800 3,490 +0.02(+0.42%)
Feb 14, 2011 4.880 4.950 4.750 4.780 11,520 -0.13(-2.65%)
Feb 11, 2011 4.780 4.950 4.710 4.910 24,512 +0.13(+2.72%)
Feb 10, 2011 4.650 4.780 4.580 4.780 13,811 +0.12(+2.58%)
Feb 09, 2011 4.570 4.680 4.570 4.660 14,982 +0.05(+1.08%)
Feb 08, 2011 4.460 4.690 4.450 4.610 25,300 +0.11(+2.44%)
Feb 07, 2011 4.390 4.520 4.390 4.500 11,306 +0.11(+2.51%)
Feb 04, 2011 4.460 4.460 4.260 4.390 16,340 -0.15(-3.30%)
Feb 03, 2011 4.460 4.580 4.440 4.540 4,995 -0.11(-2.37%)
Feb 02, 2011 4.590 4.650 4.460 4.650 13,338 +0.07(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.